Australia markets closed

Frasers Logistics & Commercial Trust (BUOU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.1600-0.0100 (-0.85%)
At close: 05:13PM SGT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241.17001.19001.15001.16001.160030,029,900
03 Oct 20241.17001.19001.16001.17001.170021,578,200
02 Oct 20241.16001.18001.15001.17001.170023,664,300
01 Oct 20241.14001.17001.14001.16001.160013,489,200
30 Sept 20241.17001.17001.14001.15001.150020,553,400
27 Sept 20241.14001.18001.13001.17001.170027,934,000
26 Sept 20241.15001.17001.14001.15001.150044,744,400
25 Sept 20241.16001.16001.14001.15001.150019,455,700
24 Sept 20241.16001.18001.14001.16001.160022,694,400
23 Sept 20241.15001.17001.14001.15001.150014,892,100
20 Sept 20241.18001.18001.15001.15001.150039,909,100
19 Sept 20241.16001.19001.14001.18001.180029,902,900
18 Sept 20241.17001.17001.15001.16001.160014,114,300
17 Sept 20241.16001.18001.16001.18001.180015,535,300
16 Sept 20241.16001.18001.16001.17001.170010,998,900
13 Sept 20241.15001.17001.15001.17001.170018,202,300
12 Sept 20241.15001.16001.13001.15001.150017,382,800
11 Sept 20241.15001.16001.14001.15001.150010,787,600
10 Sept 20241.14001.16001.13001.15001.150017,207,800
09 Sept 20241.13001.16001.12001.14001.140012,943,900
06 Sept 20241.12001.16001.12001.13001.130032,525,800
05 Sept 20241.10001.13001.09001.12001.120016,420,100
04 Sept 20241.09001.10001.08001.10001.100010,766,900
03 Sept 20241.11001.12001.10001.10001.10005,538,000
02 Sept 20241.09001.12001.09001.11001.110016,761,700
30 Aug 20241.08001.10001.08001.09001.090017,456,399
29 Aug 20241.09001.10001.08001.08001.08009,619,600
28 Aug 20241.08001.10001.07001.09001.090018,033,300
27 Aug 20241.08001.09001.07001.08001.080012,396,800
26 Aug 20241.07001.10001.06001.08001.080015,445,300
23 Aug 20241.05001.07001.04001.06001.060011,506,700
22 Aug 20241.03001.06001.02001.05001.050018,504,100
21 Aug 20241.02001.03001.01001.03001.03007,183,900
20 Aug 20241.01001.04001.00001.02001.020014,118,400
19 Aug 20241.01001.01001.00001.01001.01004,958,000
16 Aug 20241.00001.01001.00001.01001.01004,977,100
15 Aug 20241.00001.01000.99501.00001.00007,586,000
14 Aug 20241.01001.01000.99001.01001.010015,569,700
13 Aug 20240.99001.01000.98501.00001.000011,006,100
12 Aug 20241.00001.01000.98000.98500.98509,180,500
08 Aug 20241.00001.01000.99501.00001.00005,467,200
07 Aug 20241.00001.01001.00001.00001.00005,006,300
06 Aug 20241.00001.01000.99501.00001.00006,501,800
05 Aug 20241.02001.02000.99001.00001.000019,565,100
02 Aug 20241.01001.03001.01001.03001.030012,756,800
01 Aug 20240.99501.04000.99501.02001.020026,107,600
31 July 20240.99000.99500.98500.99000.99006,683,200
30 July 20240.99000.99000.98500.98500.98502,345,700
29 July 20240.99500.99500.98500.99000.99002,969,100
26 July 20240.98500.99500.98000.98500.98504,590,700
25 July 20240.99501.00000.97500.98500.985013,410,600
24 July 20241.00001.00000.99001.00001.00003,810,300
23 July 20241.00001.01000.99501.00001.00006,629,500
22 July 20241.00001.01000.99501.00001.00008,108,000
19 July 20241.00001.00000.99000.99500.99506,022,900
18 July 20241.00001.01000.99501.01001.01005,872,700
17 July 20241.00001.01000.99501.00001.000010,694,600
16 July 20240.99501.00000.99001.00001.00007,350,900
15 July 20241.01001.01000.99500.99500.99507,752,400
12 July 20240.96501.02000.96501.00001.000038,679,400
11 July 20240.93500.96500.93000.96500.965015,122,100
10 July 20240.93000.93500.92500.93000.93006,782,600
09 July 20240.92500.93000.92000.92500.92502,901,300
08 July 20240.93500.93500.92000.93000.930017,643,300
05 July 20240.93500.94000.93000.93000.93003,266,100
04 July 20240.94000.94500.93000.93500.935010,266,700
03 July 20240.95500.96000.93500.93500.935013,800,600
02 July 20240.94500.95500.94500.95500.95507,903,200
01 July 20240.95000.95000.93500.94500.945019,818,300
28 June 20240.95500.96000.94000.95000.950011,881,100
27 June 20240.95500.96000.95000.95500.955010,218,800
26 June 20240.96500.96500.95000.96000.960010,553,000
25 June 20240.95500.96500.95000.96500.96508,817,700
24 June 20240.96000.96500.95500.96000.96003,262,300
21 June 20240.96000.96500.95500.96000.960014,707,500
20 June 20240.96000.96000.95000.95500.95508,436,400
19 June 20240.96500.97000.95500.96000.960010,817,000
18 June 20240.96000.97000.95500.96500.96507,573,000
14 June 20240.96500.96500.95000.95500.95509,877,200
13 June 20240.97000.97500.96000.96500.965010,680,600
12 June 20240.96000.96500.96000.96000.96002,775,600
11 June 20240.96500.97000.95500.96000.960017,128,000
10 June 20240.98000.98000.96500.96500.965015,933,200
07 June 20240.98000.98500.97500.97500.975010,163,500
06 June 20240.99000.99000.97500.98000.98009,074,400
05 June 20240.98000.99500.97500.99000.990011,566,400
04 June 20240.98000.98500.97500.97500.97509,647,900
03 June 20240.99500.99500.97000.98000.980015,307,300
31 May 20240.99000.99500.98500.99000.990013,251,700
30 May 20240.99000.99500.98500.99000.99004,558,200
29 May 20240.99000.99500.98500.99000.99004,173,300
28 May 20240.99500.99500.98500.99000.99005,797,000
27 May 20240.99500.99500.98500.99000.99005,263,400
24 May 20240.99501.00000.98500.99500.99507,344,100
23 May 20240.99501.01000.99500.99500.995010,431,100
21 May 20241.00001.01000.98500.99500.995016,237,600
20 May 20241.01001.02001.00001.01001.010012,017,500
17 May 20241.00001.02000.99501.01001.010022,981,200
16 May 20240.99501.01000.99001.00001.000015,259,700
15 May 20240.99500.99500.98000.98500.985012,131,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...